Shandong Xinneng Taishan Power Generation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 5.050 | 5.130 | 4.940 | 5.130 | 5.130 | 10,818,223 |
| 2022-05-11 | 5.130 | 5.230 | 5.040 | 5.070 | 5.070 | 11,369,690 |
| 2022-05-10 | 5.090 | 5.160 | 5.030 | 5.110 | 5.110 | 10,699,842 |
| 2022-05-09 | 4.970 | 5.180 | 4.930 | 5.150 | 5.150 | 15,175,929 |
| 2022-05-06 | 5.070 | 5.190 | 5.000 | 5.040 | 5.040 | 18,218,412 |
| 2022-05-05 | 5.380 | 5.470 | 5.000 | 5.120 | 5.120 | 34,596,852 |
| 2022-04-29 | 5.230 | 5.240 | 5.030 | 5.240 | 5.240 | 14,114,791 |
| 2022-04-28 | 4.340 | 4.760 | 4.310 | 4.760 | 4.760 | 11,649,200 |
| 2022-04-27 | 4.180 | 4.340 | 4.180 | 4.330 | 4.330 | 6,575,801 |
| 2022-04-26 | 4.400 | 4.480 | 4.250 | 4.280 | 4.280 | 6,637,800 |
| 2022-04-25 | 4.750 | 4.750 | 4.330 | 4.400 | 4.400 | 11,221,200 |
| 2022-04-22 | 4.730 | 4.840 | 4.730 | 4.780 | 4.780 | 6,411,738 |
| 2022-04-21 | 4.910 | 4.990 | 4.820 | 4.820 | 4.820 | 9,025,338 |
| 2022-04-20 | 5.080 | 5.140 | 4.930 | 4.960 | 4.960 | 8,600,000 |
| 2022-04-19 | 4.920 | 5.140 | 4.910 | 5.080 | 5.080 | 11,314,200 |
| 2022-04-18 | 4.850 | 5.090 | 4.710 | 4.950 | 4.950 | 13,244,700 |
| 2022-04-15 | 4.810 | 4.860 | 4.720 | 4.850 | 4.850 | 8,330,500 |
| 2022-04-14 | 4.730 | 4.850 | 4.710 | 4.780 | 4.780 | 11,213,181 |
| 2022-04-13 | 4.820 | 4.840 | 4.680 | 4.680 | 4.680 | 12,351,919 |
| 2022-04-12 | 4.850 | 4.920 | 4.750 | 4.850 | 4.850 | 14,980,801 |
| 2022-04-11 | 5.080 | 5.150 | 4.850 | 4.890 | 4.890 | 27,363,043 |
| 2022-04-08 | 5.440 | 5.490 | 5.080 | 5.080 | 5.080 | 56,454,638 |
| 2022-04-07 | 5.120 | 5.740 | 5.030 | 5.640 | 5.640 | 67,422,715 |
| 2022-04-06 | 5.180 | 5.400 | 4.960 | 5.220 | 5.220 | 34,577,601 |
| 2022-04-01 | 4.700 | 5.120 | 4.700 | 5.080 | 5.080 | 29,564,702 |
| 2022-03-31 | 4.660 | 5.200 | 4.630 | 4.970 | 4.970 | 34,429,401 |
| 2022-03-30 | 4.520 | 4.790 | 4.450 | 4.730 | 4.730 | 17,242,527 |
| 2022-03-29 | 4.390 | 4.620 | 4.330 | 4.490 | 4.490 | 9,976,187 |
| 2022-03-28 | 4.320 | 4.410 | 4.220 | 4.360 | 4.360 | 5,106,457 |
| 2022-03-25 | 4.340 | 4.390 | 4.300 | 4.330 | 4.330 | 3,067,700 |
| 2022-03-24 | 4.360 | 4.430 | 4.330 | 4.340 | 4.340 | 4,175,100 |
| 2022-03-23 | 4.380 | 4.490 | 4.370 | 4.420 | 4.420 | 4,807,100 |
| 2022-03-22 | 4.330 | 4.450 | 4.300 | 4.400 | 4.400 | 5,909,977 |
| 2022-03-21 | 4.440 | 4.470 | 4.330 | 4.360 | 4.360 | 5,383,400 |
| 2022-03-18 | 4.290 | 4.420 | 4.290 | 4.400 | 4.400 | 5,537,451 |
| 2022-03-17 | 4.370 | 4.430 | 4.300 | 4.340 | 4.340 | 5,208,100 |
| 2022-03-16 | 4.280 | 4.380 | 4.120 | 4.290 | 4.290 | 6,931,051 |
| 2022-03-15 | 4.540 | 4.540 | 4.220 | 4.240 | 4.240 | 9,379,000 |
| 2022-03-14 | 4.640 | 4.700 | 4.550 | 4.550 | 4.550 | 6,877,201 |
| 2022-03-11 | 4.630 | 4.700 | 4.550 | 4.670 | 4.670 | 7,864,481 |
| 2022-03-10 | 4.430 | 4.730 | 4.410 | 4.670 | 4.670 | 12,449,430 |
| 2022-03-09 | 4.460 | 4.510 | 4.210 | 4.360 | 4.360 | 7,035,266 |
| 2022-03-08 | 4.610 | 4.630 | 4.440 | 4.460 | 4.460 | 5,291,100 |
| 2022-03-07 | 4.710 | 4.740 | 4.610 | 4.630 | 4.630 | 6,894,050 |
| 2022-03-04 | 4.730 | 4.740 | 4.680 | 4.710 | 4.710 | 4,273,601 |
| 2022-03-03 | 4.720 | 4.750 | 4.690 | 4.720 | 4.720 | 4,322,463 |
| 2022-03-02 | 4.700 | 4.730 | 4.640 | 4.710 | 4.710 | 3,846,900 |
| 2022-03-01 | 4.650 | 4.780 | 4.640 | 4.660 | 4.660 | 4,864,968 |
| 2022-02-28 | 4.640 | 4.690 | 4.570 | 4.610 | 4.610 | 5,150,806 |
| 2022-02-25 | 4.570 | 4.690 | 4.570 | 4.640 | 4.640 | 5,900,900 |
| 2022-02-24 | 4.690 | 4.770 | 4.500 | 4.550 | 4.550 | 10,794,100 |
| 2022-02-23 | 4.710 | 4.730 | 4.680 | 4.710 | 4.710 | 3,476,900 |
| 2022-02-22 | 4.760 | 4.780 | 4.670 | 4.720 | 4.720 | 6,339,601 |
| 2022-02-21 | 4.700 | 4.780 | 4.700 | 4.770 | 4.770 | 3,562,151 |
| 2022-02-18 | 4.700 | 4.740 | 4.650 | 4.730 | 4.730 | 4,272,665 |
| 2022-02-17 | 4.720 | 4.740 | 4.670 | 4.680 | 4.680 | 4,257,502 |
| 2022-02-16 | 4.620 | 4.770 | 4.600 | 4.710 | 4.710 | 7,964,700 |
| 2022-02-15 | 4.680 | 4.710 | 4.590 | 4.620 | 4.620 | 4,553,954 |
| 2022-02-14 | 4.700 | 4.760 | 4.580 | 4.670 | 4.670 | 6,527,200 |
| 2022-02-11 | 4.840 | 4.840 | 4.670 | 4.680 | 4.680 | 6,040,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.